Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.55 | 21.75 | 21.16 | 21.75 | 5,751 | +0.20(+0.93%) |
Apr 27, 2023 | 21.54 | 21.75 | 21.54 | 21.55 | 2,013 | -0.20(-0.92%) |
Apr 26, 2023 | 21.74 | 22.14 | 21.40 | 21.75 | 3,114 | +0.01(+0.05%) |
Apr 24, 2023 | 21.74 | 406 | +0.67(+3.18%) | |||
Apr 21, 2023 | 21.96 | 21.96 | 21.07 | 21.07 | 5,298 | -0.51(-2.36%) |
Apr 20, 2023 | 21.58 | 21.58 | 21.00 | 21.58 | 4,451 | -0.12(-0.55%) |
Apr 19, 2023 | 21.30 | 21.70 | 21.30 | 21.70 | 1,996 | +0.23(+1.09%) |
Apr 18, 2023 | 21.22 | 21.91 | 21.12 | 21.47 | 3,098 | -0.28(-1.31%) |
Apr 17, 2023 | 21.37 | 21.87 | 21.27 | 21.75 | 12,184 | +0.48(+2.26%) |
Apr 14, 2023 | 20.87 | 21.77 | 20.87 | 21.27 | 5,395 | +0.91(+4.47%) |
Apr 13, 2023 | 21.49 | 22.10 | 20.36 | 20.36 | 3,915 | -1.47(-6.73%) |
Apr 12, 2023 | 22.52 | 22.52 | 21.83 | 21.83 | 3,513 | -0.72(-3.19%) |
Apr 11, 2023 | 23.00 | 23.80 | 22.55 | 22.55 | 3,498 | -0.45(-1.96%) |
Apr 10, 2023 | 23.41 | 23.41 | 23.00 | 23.00 | 1,309 | -0.41(-1.75%) |
Apr 06, 2023 | 23.68 | 23.92 | 22.84 | 23.41 | 4,882 | -0.20(-0.85%) |
Apr 05, 2023 | 23.14 | 23.90 | 23.00 | 23.61 | 4,992 | +0.15(+0.64%) |
Apr 04, 2023 | 23.75 | 23.80 | 23.41 | 23.46 | 2,648 | -0.29(-1.22%) |
Apr 03, 2023 | 22.68 | 24.03 | 22.68 | 23.75 | 4,662 | +1.48(+6.65%) |
Mar 31, 2023 | 21.56 | 22.86 | 20.80 | 22.27 | 22,156 | +0.47(+2.16%) |
Mar 30, 2023 | 22.90 | 23.20 | 21.50 | 21.80 | 29,392 | -0.90(-3.96%) |
Mar 29, 2023 | 21.65 | 24.25 | 21.65 | 22.70 | 16,593 | +0.27(+1.20%) |
Mar 28, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 1,604 | -0.01(-0.04%) |
Mar 27, 2023 | 22.60 | 22.60 | 21.51 | 22.44 | 2,927 | +0.88(+4.08%) |
Mar 24, 2023 | 22.14 | 22.14 | 21.09 | 21.56 | 3,367 | +0.37(+1.75%) |
Mar 23, 2023 | 21.22 | 22.00 | 20.77 | 21.19 | 20,354 | +0.24(+1.15%) |
Mar 22, 2023 | 21.21 | 21.62 | 20.94 | 20.95 | 3,565 | -0.25(-1.18%) |
Mar 21, 2023 | 22.61 | 22.61 | 20.70 | 21.20 | 14,623 | -0.24(-1.10%) |
Mar 20, 2023 | 21.35 | 23.13 | 21.04 | 21.44 | 6,550 | +0.32(+1.50%) |
Mar 17, 2023 | 21.00 | 21.48 | 21.00 | 21.12 | 4,063 | -0.56(-2.58%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.66 | 21.68 | 2,292 | -0.32(-1.45%) |
Mar 15, 2023 | 22.85 | 22.85 | 21.80 | 22.00 | 3,912 | -0.85(-3.72%) |
Mar 14, 2023 | 23.40 | 24.05 | 22.85 | 22.85 | 3,163 | -1.15(-4.78%) |
Mar 13, 2023 | 23.50 | 24.00 | 23.50 | 24.00 | 1,386 | -0.40(-1.66%) |
Mar 10, 2023 | 23.79 | 24.40 | 23.75 | 24.40 | 3,894 | +0.37(+1.54%) |
Mar 09, 2023 | 24.05 | 24.05 | 23.95 | 24.03 | 2,036 | +0.04(+0.17%) |
Mar 08, 2023 | 24.20 | 24.20 | 23.99 | 23.99 | 2,825 | +0.03(+0.11%) |
Mar 07, 2023 | 23.88 | 25.03 | 23.82 | 23.96 | 2,505 | +0.21(+0.90%) |
Mar 06, 2023 | 23.94 | 24.63 | 23.75 | 23.75 | 7,746 | -0.15(-0.63%) |
Mar 03, 2023 | 24.20 | 24.30 | 23.90 | 23.90 | 4,852 | -0.69(-2.81%) |
Mar 02, 2023 | 24.42 | 24.59 | 24.00 | 24.59 | 2,712 | -0.11(-0.45%) |
Mar 01, 2023 | 25.32 | 25.32 | 24.70 | 24.70 | 5,386 | -0.82(-3.21%) |
Feb 28, 2023 | 26.28 | 26.28 | 25.25 | 25.52 | 18,108 | -0.86(-3.26%) |
Feb 27, 2023 | 26.43 | 26.49 | 26.38 | 26.38 | 1,921 | +0.09(+0.34%) |
Feb 24, 2023 | 26.20 | 26.88 | 26.20 | 26.29 | 8,795 | -0.49(-1.83%) |
Feb 23, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 609 | +0.22(+0.83%) |
Feb 22, 2023 | 26.91 | 26.91 | 26.41 | 26.56 | 1,607 | +0.21(+0.80%) |
Feb 21, 2023 | 26.43 | 26.73 | 26.03 | 26.35 | 2,617 | +0.05(+0.19%) |
Feb 17, 2023 | 26.30 | 26.35 | 26.30 | 26.30 | 1,038 | +0.00(+0.02%) |
Feb 16, 2023 | 25.75 | 26.30 | 25.68 | 26.30 | 3,190 | +0.67(+2.59%) |
Feb 15, 2023 | 25.61 | 26.18 | 25.60 | 25.63 | 9,929 | +0.07(+0.27%) |
Feb 14, 2023 | 25.41 | 25.79 | 25.41 | 25.56 | 2,626 | -0.03(-0.10%) |
Feb 13, 2023 | 26.00 | 26.23 | 25.35 | 25.59 | 4,742 | +0.14(+0.53%) |
Feb 10, 2023 | 25.60 | 25.88 | 25.41 | 25.45 | 3,691 | -0.09(-0.35%) |
Feb 09, 2023 | 26.00 | 27.10 | 25.40 | 25.54 | 19,950 | -0.07(-0.27%) |
Feb 08, 2023 | 25.50 | 26.05 | 25.34 | 25.61 | 8,385 | +0.11(+0.43%) |
Feb 07, 2023 | 25.84 | 25.84 | 25.40 | 25.50 | 3,498 | +0.24(+0.95%) |
Feb 06, 2023 | 25.46 | 26.01 | 25.01 | 25.26 | 5,689 | -0.38(-1.48%) |
Feb 03, 2023 | 25.40 | 26.46 | 25.40 | 25.64 | 11,674 | -0.35(-1.35%) |
Feb 02, 2023 | 25.51 | 26.10 | 25.26 | 25.99 | 12,144 | +0.77(+3.05%) |
Feb 01, 2023 | 24.95 | 25.85 | 24.95 | 25.22 | 11,157 | +0.27(+1.08%) |
Jan 31, 2023 | 25.10 | 26.11 | 24.50 | 24.95 | 24,913 | +0.60(+2.46%) |
Jan 30, 2023 | 25.09 | 25.22 | 24.35 | 24.35 | 9,162 | -0.74(-2.95%) |
Jan 27, 2023 | 25.50 | 25.61 | 25.05 | 25.09 | 8,658 | -0.46(-1.80%) |
Jan 26, 2023 | 26.25 | 26.25 | 24.85 | 25.55 | 22,725 | +0.11(+0.43%) |
Jan 25, 2023 | 25.01 | 25.44 | 24.82 | 25.44 | 5,484 | +0.82(+3.33%) |
Jan 24, 2023 | 25.53 | 25.59 | 24.54 | 24.62 | 17,248 | -0.79(-3.11%) |
Jan 23, 2023 | 25.05 | 26.05 | 25.05 | 25.41 | 16,780 | +0.35(+1.40%) |
Jan 20, 2023 | 25.16 | 25.26 | 25.01 | 25.06 | 8,424 | -0.14(-0.56%) |
Jan 19, 2023 | 24.98 | 25.50 | 24.01 | 25.20 | 17,297 | +0.56(+2.27%) |
Jan 18, 2023 | 25.19 | 25.37 | 24.35 | 24.64 | 15,642 | -0.44(-1.75%) |
Jan 17, 2023 | 25.28 | 26.10 | 24.75 | 25.08 | 8,502 | -0.33(-1.32%) |
Jan 13, 2023 | 25.94 | 26.02 | 24.13 | 25.41 | 12,632 | -0.61(-2.33%) |
Jan 12, 2023 | 26.99 | 26.99 | 26.00 | 26.02 | 8,806 | +0.39(+1.52%) |
Jan 11, 2023 | 26.60 | 27.10 | 25.63 | 25.63 | 12,815 | -0.98(-3.68%) |
Jan 10, 2023 | 25.15 | 26.89 | 24.89 | 26.61 | 25,044 | +1.50(+5.97%) |
Jan 09, 2023 | 24.11 | 25.25 | 24.11 | 25.11 | 5,154 | +1.59(+6.76%) |
Jan 06, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 2,045 | +0.22(+0.94%) |
Jan 05, 2023 | 23.73 | 23.73 | 23.30 | 23.30 | 5,934 | -0.20(-0.85%) |
Jan 04, 2023 | 23.61 | 24.50 | 23.23 | 23.50 | 22,405 | -0.02(-0.09%) |
Jan 03, 2023 | 23.22 | 23.76 | 22.99 | 23.52 | 11,443 | +0.89(+3.93%) |
Dec 30, 2022 | 23.47 | 23.62 | 22.63 | 22.63 | 10,557 | -1.24(-5.19%) |
Dec 29, 2022 | 23.05 | 25.75 | 23.05 | 23.87 | 8,051 | +1.07(+4.69%) |
Dec 28, 2022 | 23.04 | 24.11 | 22.58 | 22.80 | 30,891 | -0.38(-1.66%) |
Dec 27, 2022 | 22.90 | 23.49 | 22.75 | 23.18 | 11,975 | -0.36(-1.51%) |
Dec 23, 2022 | 22.90 | 23.75 | 22.90 | 23.54 | 8,785 | +0.37(+1.60%) |
Dec 22, 2022 | 23.49 | 23.55 | 22.35 | 23.17 | 18,948 | +0.11(+0.48%) |
Dec 21, 2022 | 23.26 | 23.53 | 23.06 | 23.06 | 4,214 | -0.05(-0.22%) |
Dec 20, 2022 | 23.11 | 24.25 | 22.64 | 23.11 | 8,147 | +0.26(+1.14%) |
Dec 19, 2022 | 22.83 | 24.15 | 22.51 | 22.85 | 26,567 | -0.49(-2.10%) |
Dec 16, 2022 | 23.19 | 24.25 | 22.85 | 23.34 | 8,294 | -0.27(-1.14%) |
Dec 15, 2022 | 23.90 | 25.18 | 23.61 | 23.61 | 17,142 | -0.51(-2.11%) |
Dec 14, 2022 | 24.66 | 25.44 | 24.12 | 24.12 | 3,796 | -0.89(-3.56%) |
Dec 13, 2022 | 24.50 | 26.50 | 24.03 | 25.01 | 10,708 | +1.35(+5.71%) |
Dec 12, 2022 | 23.72 | 25.19 | 23.56 | 23.66 | 13,559 | -0.54(-2.23%) |
Dec 09, 2022 | 24.81 | 25.60 | 24.20 | 24.20 | 15,693 | -0.95(-3.79%) |
Dec 08, 2022 | 25.26 | 26.18 | 24.00 | 25.15 | 7,220 | +0.10(+0.41%) |
Dec 07, 2022 | 26.06 | 26.35 | 24.33 | 25.05 | 18,244 | +0.07(+0.28%) |
Dec 06, 2022 | 25.05 | 25.82 | 24.51 | 24.98 | 18,596 | -0.08(-0.32%) |
Dec 05, 2022 | 26.07 | 26.07 | 24.54 | 25.06 | 13,229 | -0.97(-3.73%) |
Dec 02, 2022 | 25.01 | 26.78 | 25.01 | 26.03 | 11,334 | +0.85(+3.38%) |
Dec 01, 2022 | 25.58 | 26.51 | 23.05 | 25.18 | 18,054 | -0.32(-1.25%) |
Nov 30, 2022 | 24.70 | 25.50 | 23.21 | 25.50 | 9,720 | +0.98(+3.98%) |
Nov 29, 2022 | 23.55 | 25.40 | 23.55 | 24.52 | 29,631 | +1.27(+5.48%) |
Nov 28, 2022 | 22.83 | 24.46 | 22.83 | 23.25 | 17,288 | +0.75(+3.33%) |
Nov 25, 2022 | 22.04 | 22.75 | 22.01 | 22.50 | 10,001 | +0.65(+2.97%) |
Nov 23, 2022 | 21.99 | 22.37 | 21.45 | 21.85 | 9,084 | +0.50(+2.34%) |
Nov 22, 2022 | 21.33 | 21.62 | 20.51 | 21.35 | 17,554 | +0.02(+0.09%) |
Nov 21, 2022 | 22.00 | 22.00 | 21.30 | 21.33 | 25,950 | -1.05(-4.67%) |
Nov 18, 2022 | 22.29 | 23.20 | 21.77 | 22.38 | 13,178 | -0.05(-0.25%) |
Nov 17, 2022 | 22.94 | 23.25 | 21.61 | 22.43 | 27,670 | -0.51(-2.22%) |
Nov 16, 2022 | 23.70 | 24.50 | 22.12 | 22.94 | 34,444 | -0.76(-3.23%) |
Nov 15, 2022 | 22.50 | 24.29 | 22.00 | 23.70 | 44,166 | +1.70(+7.75%) |
Nov 14, 2022 | 27.15 | 27.15 | 22.00 | 22.00 | 41,122 | -6.20(-21.99%) |
Nov 11, 2022 | 28.73 | 29.42 | 28.12 | 28.20 | 18,899 | -0.92(-3.16%) |
Nov 10, 2022 | 30.00 | 32.50 | 28.82 | 29.12 | 45,530 | -6.69(-18.68%) |
Nov 09, 2022 | 36.45 | 37.13 | 35.14 | 35.81 | 7,592 | -0.70(-1.92%) |
Nov 08, 2022 | 37.04 | 38.00 | 36.26 | 36.51 | 14,665 | -0.69(-1.85%) |
Nov 07, 2022 | 37.22 | 37.99 | 36.25 | 37.20 | 14,131 | +0.82(+2.25%) |
Nov 04, 2022 | 34.73 | 36.90 | 34.73 | 36.38 | 10,524 | +0.18(+0.50%) |
Nov 03, 2022 | 35.36 | 36.20 | 34.76 | 36.20 | 9,278 | +1.37(+3.93%) |
Nov 02, 2022 | 34.27 | 35.55 | 34.05 | 34.83 | 10,797 | +0.46(+1.34%) |
Nov 01, 2022 | 33.96 | 34.80 | 33.96 | 34.37 | 5,191 | +0.37(+1.09%) |
Oct 31, 2022 | 33.35 | 34.95 | 33.35 | 34.00 | 30,570 | +0.55(+1.63%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.75 | 33.45 | 6,665 | +0.48(+1.47%) |
Oct 27, 2022 | 33.10 | 33.50 | 32.85 | 32.97 | 12,864 | -0.43(-1.29%) |
Oct 26, 2022 | 32.99 | 33.48 | 32.99 | 33.40 | 4,560 | -0.10(-0.30%) |
Oct 25, 2022 | 34.75 | 34.75 | 33.02 | 33.50 | 9,128 | -1.21(-3.49%) |
Oct 24, 2022 | 35.11 | 35.11 | 34.71 | 34.71 | 921 | -0.84(-2.36%) |
Oct 21, 2022 | 35.50 | 35.61 | 35.16 | 35.55 | 4,533 | +0.25(+0.71%) |
Oct 20, 2022 | 34.60 | 35.30 | 34.36 | 35.30 | 4,179 | +0.80(+2.32%) |
Oct 19, 2022 | 34.68 | 34.68 | 34.30 | 34.50 | 2,073 | +0.01(+0.03%) |
Oct 18, 2022 | 34.36 | 34.49 | 34.04 | 34.49 | 2,315 | +0.87(+2.59%) |
Oct 17, 2022 | 34.73 | 34.73 | 33.62 | 33.62 | 3,222 | +0.07(+0.21%) |
Oct 14, 2022 | 33.87 | 33.90 | 33.55 | 33.55 | 1,916 | +0.07(+0.21%) |
Oct 13, 2022 | 33.38 | 34.80 | 33.06 | 33.48 | 12,754 | +0.13(+0.39%) |
Oct 12, 2022 | 34.00 | 34.80 | 32.70 | 33.35 | 5,726 | -0.70(-2.06%) |
Oct 11, 2022 | 34.80 | 34.80 | 34.05 | 34.05 | 2,747 | +1.05(+3.18%) |
Oct 10, 2022 | 32.86 | 33.01 | 32.62 | 33.00 | 4,878 | +0.43(+1.33%) |
Oct 07, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 919 | +0.18(+0.55%) |
Oct 06, 2022 | 33.65 | 33.92 | 32.39 | 32.39 | 3,389 | -0.86(-2.59%) |
Oct 05, 2022 | 33.89 | 34.54 | 33.25 | 33.25 | 4,663 | -0.92(-2.69%) |
Oct 04, 2022 | 35.00 | 35.00 | 34.17 | 34.17 | 2,639 | -0.58(-1.67%) |
Oct 03, 2022 | 33.93 | 34.75 | 33.93 | 34.75 | 7,430 | +1.13(+3.36%) |
Sep 30, 2022 | 33.80 | 34.48 | 33.20 | 33.62 | 7,154 | -0.18(-0.53%) |
Sep 29, 2022 | 33.49 | 34.50 | 33.22 | 33.80 | 6,864 | +0.60(+1.81%) |
Sep 28, 2022 | 32.59 | 34.16 | 32.14 | 33.20 | 9,534 | +0.25(+0.74%) |
Sep 27, 2022 | 33.90 | 33.90 | 32.20 | 32.95 | 4,734 | -0.05(-0.14%) |
Sep 26, 2022 | 33.41 | 33.62 | 32.38 | 33.00 | 11,297 | -0.90(-2.64%) |
Sep 23, 2022 | 34.64 | 34.64 | 33.90 | 33.90 | 1,470 | -0.75(-2.18%) |
Sep 21, 2022 | 34.65 | 1,469 | +0.10(+0.30%) | |||
Sep 20, 2022 | 34.41 | 34.55 | 34.35 | 34.55 | 2,371 | +0.33(+0.95%) |
Sep 19, 2022 | 34.24 | 35.24 | 34.20 | 34.22 | 4,854 | -0.73(-2.09%) |
Sep 16, 2022 | 35.00 | 35.00 | 34.01 | 34.95 | 3,864 | -0.45(-1.27%) |
Sep 15, 2022 | 35.10 | 35.40 | 35.01 | 35.40 | 4,180 | +0.40(+1.14%) |
Sep 14, 2022 | 35.01 | 35.35 | 34.07 | 35.00 | 5,427 | -0.01(-0.03%) |
Sep 13, 2022 | 35.01 | 35.49 | 35.01 | 35.01 | 7,288 | -0.01(-0.03%) |
Sep 12, 2022 | 35.02 | 35.51 | 35.01 | 35.02 | 3,425 | -0.16(-0.45%) |
Sep 09, 2022 | 35.17 | 35.18 | 35.11 | 35.18 | 976 | -0.64(-1.79%) |
Sep 08, 2022 | 35.03 | 35.92 | 35.01 | 35.82 | 8,985 | +0.62(+1.75%) |
Sep 07, 2022 | 35.30 | 35.30 | 35.01 | 35.20 | 3,178 | +0.00(+0.00%) |
Sep 06, 2022 | 35.18 | 35.34 | 35.01 | 35.20 | 9,287 | +0.36(+1.05%) |
Sep 02, 2022 | 35.33 | 35.50 | 34.13 | 34.84 | 10,663 | -0.53(-1.50%) |
Sep 01, 2022 | 34.75 | 35.37 | 33.40 | 35.37 | 7,522 | +0.09(+0.26%) |
Aug 31, 2022 | 35.79 | 35.79 | 35.01 | 35.28 | 5,819 | -1.27(-3.47%) |
Aug 30, 2022 | 35.88 | 36.55 | 35.88 | 36.55 | 1,184 | -0.08(-0.21%) |
Aug 29, 2022 | 36.00 | 36.76 | 35.48 | 36.62 | 5,409 | +0.61(+1.69%) |
Aug 26, 2022 | 36.08 | 36.16 | 35.05 | 36.02 | 3,317 | -0.60(-1.65%) |
Aug 25, 2022 | 35.41 | 36.97 | 35.05 | 36.62 | 17,903 | +1.57(+4.48%) |
Aug 24, 2022 | 34.38 | 35.33 | 34.38 | 35.05 | 6,629 | +0.18(+0.52%) |
Aug 23, 2022 | 34.20 | 34.87 | 34.20 | 34.87 | 3,524 | +0.67(+1.96%) |
Aug 22, 2022 | 34.01 | 34.88 | 34.01 | 34.20 | 8,329 | -0.14(-0.42%) |
Aug 19, 2022 | 34.93 | 34.93 | 34.01 | 34.34 | 5,243 | +0.23(+0.69%) |
Aug 18, 2022 | 34.99 | 35.00 | 34.01 | 34.11 | 7,352 | -0.21(-0.61%) |
Aug 17, 2022 | 33.51 | 34.81 | 33.51 | 34.32 | 8,170 | +0.81(+2.42%) |
Aug 16, 2022 | 33.98 | 33.98 | 33.51 | 33.51 | 8,858 | +0.07(+0.21%) |
Aug 15, 2022 | 32.18 | 34.48 | 32.18 | 33.44 | 15,349 | +1.39(+4.34%) |
Aug 12, 2022 | 32.10 | 32.80 | 32.00 | 32.05 | 4,927 | +0.55(+1.75%) |
Aug 11, 2022 | 31.40 | 33.83 | 30.58 | 31.50 | 24,125 | +1.75(+5.88%) |
Aug 10, 2022 | 29.32 | 31.21 | 29.32 | 29.75 | 4,778 | -0.05(-0.17%) |
Aug 09, 2022 | 31.00 | 31.00 | 29.40 | 29.80 | 4,004 | -1.09(-3.53%) |
Aug 08, 2022 | 28.54 | 30.89 | 28.50 | 30.89 | 15,175 | +2.48(+8.73%) |
Aug 05, 2022 | 28.86 | 28.86 | 27.80 | 28.41 | 7,561 | -0.54(-1.87%) |
Aug 04, 2022 | 28.50 | 29.23 | 27.70 | 28.95 | 5,745 | +0.55(+1.94%) |
Aug 03, 2022 | 29.83 | 29.83 | 27.54 | 28.40 | 44,863 | -1.02(-3.47%) |
Aug 02, 2022 | 29.14 | 29.42 | 29.07 | 29.42 | 3,005 | +0.22(+0.75%) |
Aug 01, 2022 | 27.90 | 30.40 | 27.90 | 29.20 | 9,851 | +1.01(+3.58%) |
Jul 29, 2022 | 27.90 | 28.61 | 27.90 | 28.19 | 9,632 | +0.06(+0.21%) |
Jul 28, 2022 | 29.45 | 29.45 | 28.00 | 28.13 | 20,597 | -1.25(-4.25%) |
Jul 27, 2022 | 29.57 | 29.57 | 29.00 | 29.38 | 4,790 | +0.18(+0.62%) |
Jul 26, 2022 | 29.38 | 30.05 | 28.69 | 29.20 | 3,170 | -0.40(-1.35%) |
Jul 25, 2022 | 30.20 | 30.50 | 29.60 | 29.60 | 10,799 | -0.65(-2.15%) |
Jul 22, 2022 | 30.25 | 30.27 | 30.25 | 30.25 | 1,040 | -0.81(-2.61%) |
Jul 21, 2022 | 30.79 | 31.29 | 30.65 | 31.06 | 3,862 | +0.27(+0.88%) |
Jul 20, 2022 | 32.20 | 32.20 | 30.21 | 30.79 | 11,054 | -1.41(-4.38%) |
Jul 19, 2022 | 31.30 | 32.67 | 31.30 | 32.20 | 12,864 | +1.17(+3.77%) |
Jul 18, 2022 | 29.06 | 31.75 | 29.06 | 31.03 | 13,205 | +2.25(+7.82%) |
Jul 15, 2022 | 29.37 | 29.93 | 28.78 | 28.78 | 5,732 | -0.51(-1.74%) |
Jul 14, 2022 | 30.63 | 31.55 | 28.68 | 29.29 | 21,626 | -1.33(-4.34%) |
Jul 13, 2022 | 30.67 | 32.40 | 29.80 | 30.62 | 8,322 | -0.05(-0.16%) |
Jul 12, 2022 | 29.20 | 30.81 | 29.12 | 30.67 | 9,867 | +1.07(+3.61%) |
Jul 11, 2022 | 30.05 | 30.05 | 29.07 | 29.60 | 9,438 | -1.19(-3.88%) |
Jul 08, 2022 | 31.54 | 31.54 | 29.88 | 30.79 | 2,782 | -0.90(-2.83%) |
Jul 07, 2022 | 30.57 | 31.69 | 30.50 | 31.69 | 5,234 | +0.87(+2.82%) |
Jul 06, 2022 | 30.46 | 30.82 | 29.66 | 30.82 | 12,818 | +0.15(+0.49%) |
Jul 05, 2022 | 30.35 | 30.98 | 29.23 | 30.67 | 13,460 | +0.52(+1.72%) |
Jul 01, 2022 | 31.36 | 31.36 | 29.93 | 30.15 | 12,089 | -1.25(-3.98%) |
Jun 30, 2022 | 31.58 | 32.19 | 31.40 | 31.40 | 6,597 | -0.10(-0.32%) |
Jun 29, 2022 | 32.00 | 32.21 | 31.50 | 31.50 | 16,322 | -0.61(-1.90%) |
Jun 28, 2022 | 32.93 | 33.72 | 31.86 | 32.11 | 28,958 | -0.11(-0.34%) |
Jun 27, 2022 | 33.57 | 33.59 | 32.20 | 32.22 | 22,404 | -0.28(-0.86%) |
Jun 24, 2022 | 31.47 | 32.71 | 31.47 | 32.50 | 16,428 | +1.10(+3.50%) |
Jun 23, 2022 | 32.63 | 32.82 | 31.35 | 31.40 | 25,958 | -1.60(-4.85%) |
Jun 22, 2022 | 32.66 | 33.45 | 32.11 | 33.00 | 7,844 | -0.41(-1.23%) |
Jun 21, 2022 | 34.24 | 35.00 | 32.58 | 33.41 | 13,786 | +0.05(+0.15%) |
Jun 17, 2022 | 33.13 | 33.60 | 32.03 | 33.36 | 24,015 | +1.07(+3.31%) |
Jun 16, 2022 | 33.73 | 34.93 | 32.00 | 32.29 | 17,795 | -2.66(-7.61%) |
Jun 15, 2022 | 32.92 | 36.21 | 32.92 | 34.95 | 5,195 | +2.28(+6.98%) |
Jun 14, 2022 | 32.49 | 33.48 | 32.23 | 32.67 | 8,337 | +0.10(+0.31%) |
Jun 13, 2022 | 33.62 | 33.62 | 31.12 | 32.57 | 21,722 | -2.40(-6.86%) |
Jun 10, 2022 | 38.54 | 38.54 | 34.66 | 34.97 | 15,718 | -1.63(-4.45%) |
Jun 09, 2022 | 37.13 | 37.13 | 35.00 | 36.60 | 6,441 | -0.47(-1.27%) |
Jun 08, 2022 | 38.25 | 38.31 | 37.00 | 37.07 | 5,287 | -1.30(-3.39%) |
Jun 07, 2022 | 38.60 | 38.60 | 37.05 | 38.37 | 7,995 | -0.37(-0.96%) |
Jun 06, 2022 | 37.17 | 39.25 | 36.37 | 38.74 | 25,706 | +1.35(+3.61%) |
Jun 03, 2022 | 38.03 | 38.40 | 36.66 | 37.39 | 9,218 | -1.05(-2.74%) |
Jun 02, 2022 | 38.97 | 39.00 | 37.50 | 38.45 | 7,031 | +0.67(+1.79%) |
Jun 01, 2022 | 39.00 | 39.00 | 37.00 | 37.77 | 13,011 | -1.00(-2.58%) |
May 31, 2022 | 36.70 | 39.00 | 36.08 | 38.77 | 39,626 | +1.52(+4.08%) |
May 27, 2022 | 37.21 | 38.73 | 35.32 | 37.25 | 13,338 | -0.34(-0.90%) |
May 26, 2022 | 39.18 | 39.20 | 37.14 | 37.59 | 14,749 | -1.67(-4.25%) |
May 25, 2022 | 38.04 | 40.23 | 38.04 | 39.26 | 23,884 | +1.26(+3.32%) |
May 24, 2022 | 40.40 | 40.40 | 37.92 | 38.00 | 14,594 | -2.24(-5.57%) |
May 23, 2022 | 39.44 | 41.00 | 38.50 | 40.24 | 26,298 | +2.42(+6.40%) |
May 20, 2022 | 40.27 | 40.65 | 37.66 | 37.82 | 6,631 | -2.04(-5.12%) |
May 19, 2022 | 39.45 | 40.60 | 39.45 | 39.86 | 12,404 | +0.34(+0.86%) |
May 18, 2022 | 40.18 | 42.15 | 38.79 | 39.52 | 19,692 | -0.86(-2.13%) |
May 17, 2022 | 35.68 | 44.00 | 35.45 | 40.38 | 71,761 | +5.53(+15.87%) |
May 16, 2022 | 33.84 | 36.50 | 32.98 | 34.85 | 38,166 | +1.85(+5.61%) |
May 13, 2022 | 33.44 | 34.10 | 32.71 | 33.00 | 10,621 | -0.55(-1.64%) |
May 12, 2022 | 32.63 | 33.87 | 31.65 | 33.55 | 30,094 | +0.35(+1.05%) |
May 11, 2022 | 35.93 | 36.58 | 31.98 | 33.20 | 24,322 | -2.81(-7.80%) |
May 10, 2022 | 34.60 | 36.01 | 34.53 | 36.01 | 14,694 | +5.47(+17.91%) |
May 09, 2022 | 32.60 | 33.01 | 30.03 | 30.54 | 35,295 | -3.16(-9.38%) |
May 06, 2022 | 34.76 | 35.12 | 33.51 | 33.70 | 11,719 | -0.57(-1.66%) |
May 05, 2022 | 34.00 | 34.54 | 33.15 | 34.27 | 12,258 | +0.07(+0.20%) |
May 04, 2022 | 33.03 | 34.62 | 33.03 | 34.20 | 9,986 | +0.70(+2.09%) |
May 03, 2022 | 33.55 | 34.92 | 33.11 | 33.50 | 8,097 | +0.50(+1.52%) |